Sign In  |  Register  |  About Los Altos  |  Contact Us

Los Altos, CA
September 01, 2020 1:26pm
7-Day Forecast | Traffic

  • Search Hotels in Los Altos

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Shanghai (IX: SHANG )

3,122.40 +2.50 (+0.08%)
Daily Price Updated: 3:59 PM EDT, May 16, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 31, 2008 3466 3556 3446 3473 47,200 -107.44(-3.00%)
Mar 28, 2008 3379 3591 3357 3580 63,200 +168.66(+4.94%)
Mar 27, 2008 3541 3541 3408 3411 55,000 -195.37(-5.42%)
Mar 26, 2008 3644 3698 3591 3607 46,200 -22.76(-0.63%)
Mar 25, 2008 3560 3659 3522 3630 52,800 +3.43(+0.09%)
Mar 24, 2008 3830 3840 3625 3626 59,000 -170.39(-4.49%)
Mar 21, 2008 3790 3838 3746 3797 65,000 -7.47(-0.20%)
Mar 20, 2008 3722 3858 3516 3804 73,200 +42.45(+1.13%)
Mar 19, 2008 3746 3814 3678 3762 61,600 +92.70(+2.53%)
Mar 18, 2008 3790 3863 3607 3669 57,800 -151.15(-3.96%)
Mar 17, 2008 3941 3941 3813 3820 49,200 -142.62(-3.60%)
Mar 14, 2008 3957 4001 3892 3963 41,400 -8.59(-0.22%)
Mar 13, 2008 4033 4055 3902 3971 63,600 -98.86(-2.43%)
Mar 12, 2008 4255 4273 4069 4070 57,200 -95.76(-2.30%)
Mar 11, 2008 4122 4166 4063 4166 51,400 +19.58(+0.47%)
Mar 10, 2008 4266 4266 4121 4146 65,600 -154.22(-3.59%)
Mar 08, 2008 4316 4341 4266 4301 56,800 -60.47(-1.39%)
Mar 07, 2008 4310 4428 4261 4361 85,000 +68.34(+1.59%)
Mar 06, 2008 4316 4353 4211 4293 74,200 -42.80(-0.99%)
Mar 05, 2008 4454 4472 4321 4335 87,000 -102.82(-2.32%)
Mar 04, 2008 4324 4457 4279 4438 78,600 +0.00(+0.00%)
Mar 03, 2008 4324 4457 4279 4438 0 +89.73(+2.06%)
Mar 01, 2008 4294 4365 4276 4349 47,800 +49.03(+1.14%)
Feb 29, 2008 4343 4345 4266 4300 48,000 -34.54(-0.80%)
Feb 28, 2008 4257 4361 4222 4334 50,600 +95.87(+2.26%)
Feb 27, 2008 4303 4332 4123 4238 55,600 +45.65(+1.09%)
Feb 26, 2008 4370 4391 4183 4193 58,800 +0.00(+0.00%)
Feb 25, 2008 4370 4391 4183 4193 0 -177.76(-4.07%)
Feb 23, 2008 4500 4500 4333 4370 67,600 -156.89(-3.47%)
Feb 22, 2008 4534 4568 4453 4527 61,400 -39.85(-0.87%)
Feb 21, 2008 4683 4696 4557 4567 66,400 -97.26(-2.09%)
Feb 20, 2008 4582 4666 4545 4664 60,600 +96.14(+2.10%)
Feb 19, 2008 4547 4601 4518 4568 55,800 +0.00(+0.00%)
Feb 18, 2008 4547 4601 4518 4568 0 +71.02(+1.58%)
Feb 16, 2008 4524 4524 4431 4497 41,400 -55.19(-1.21%)
Feb 15, 2008 4527 4577 4508 4552 35,000 +61.60(+1.37%)
Feb 14, 2008 4525 4548 4455 4491 37,000 +0.00(+0.00%)
Feb 13, 2008 4525 4548 4455 4491 0 -108.98(-2.37%)
Feb 12, 2008 4623 4663 4550 4600 0 +0.00(+0.00%)
Feb 11, 2008 4623 4663 4550 4600 0 +0.00(+0.00%)
Feb 08, 2008 4623 4663 4550 4600 0 +0.00(+0.00%)
Feb 07, 2008 4623 4663 4550 4600 0 +0.00(+0.00%)
Feb 06, 2008 4623 4663 4550 4600 52,600 -72.47(-1.55%)
Feb 05, 2008 4415 4672 4415 4672 63,400 +0.00(+0.00%)
Feb 04, 2008 4415 4672 4415 4672 0 +351.40(+8.13%)
Feb 02, 2008 4388 4412 4196 4321 59,400 -62.62(-1.43%)
Feb 01, 2008 4408 4487 4368 4383 45,200 -34.46(-0.78%)
Jan 31, 2008 4506 4554 4331 4418 55,000 -40.09(-0.90%)
Jan 30, 2008 4426 4518 4390 4458 50,400 +38.65(+0.87%)
Jan 29, 2008 4721 4721 4409 4419 69,400 +0.00(+0.00%)
Jan 28, 2008 4721 4721 4409 4419 0 -342.40(-7.19%)
Jan 26, 2008 4717 4807 4658 4762 78,000 +43.96(+0.93%)
Jan 25, 2008 4753 4768 4625 4718 90,000 +14.68(+0.31%)
Jan 24, 2008 4573 4705 4510 4703 88,000 +143.30(+3.14%)
Jan 23, 2008 4818 4818 4512 4560 92,400 -354.69(-7.22%)
Jan 22, 2008 5189 5201 4891 4914 75,600 +0.00(+0.00%)
Jan 21, 2008 5189 5201 4891 4914 0 -266.07(-5.14%)
Jan 19, 2008 5141 5188 5093 5181 68,600 +28.88(+0.56%)
Jan 18, 2008 5236 5312 5040 5152 99,000 -138.98(-2.63%)
Jan 17, 2008 5395 5396 5289 5291 89,200 -153.18(-2.81%)
Jan 16, 2008 5504 5505 5406 5444 80,800 -54.11(-0.98%)
Jan 15, 2008 5508 5523 5457 5498 78,800 +0.00(+0.00%)
Jan 14, 2008 5508 5523 5457 5498 0 +13.22(+0.24%)
Jan 12, 2008 5471 5500 5424 5485 87,800 +28.14(+0.52%)
Jan 11, 2008 5449 5484 5407 5457 96,600 +20.73(+0.38%)
Jan 10, 2008 5365 5438 5347 5436 76,800 +49.28(+0.91%)
Jan 09, 2008 5415 5480 5345 5387 102,400 -6.81(-0.13%)
Jan 08, 2008 5357 5403 5333 5393 92,000 +0.00(+0.00%)
Jan 07, 2008 5357 5403 5333 5393 0 +31.77(+0.59%)
Jan 05, 2008 5328 5372 5318 5362 80,800 +41.71(+0.78%)
Jan 04, 2008 5270 5321 5211 5320 98,600 +47.05(+0.89%)
Jan 03, 2008 5265 5295 5202 5273 76,600 +0.00(+0.00%)
Jan 02, 2008 5265 5295 5202 5273 0 +11.25(+0.21%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 LosAltos.com & California Media Partners, LLC. All rights reserved.